Banca Sistema S.p.A. (0R9H.L) LSE

1.73

+0.002(+0.12%)

Updated at August 12 12:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 12, 2025	1.73	1.73	1.73	1.73	1.73	559
August 08, 2025	1.73	1.73	1.73	1.73	1.73	2,507
August 06, 2025	1.75	1.75	1.75	1.75	1.75	10
August 05, 2025	1.76	1.76	1.76	1.76	1.76	10
August 04, 2025	1.83	1.81	1.81	1.83	1.81	12,641
August 01, 2025	1.85	1.85	1.85	1.85	1.85	1,914
July 29, 2025	1.88	1.89	1.89	1.89	1.88	51
July 25, 2025	1.8	1.8	1.8	1.8	1.8	406
July 21, 2025	1.83	1.83	1.83	1.83	1.83	1
July 09, 2025	1.78	1.78	1.78	1.78	1.78	3,096
July 04, 2025	1.73	1.73	1.73	1.73	1.73	1,114
July 03, 2025	1.73	1.72	1.72	1.73	1.72	3,399
July 01, 2025	1.66	1.68	1.68	1.68	1.66	832
June 30, 2025	1.75	1.75	1.75	1.76	1.75	2,244
June 27, 2025	1.92	1.92	1.92	1.92	1.92	63
June 26, 2025	1.91	1.91	1.91	1.91	1.91	1,786
June 25, 2025	1.91	1.87	1.87	1.91	1.87	1,409
June 23, 2025	1.8	1.8	1.8	1.8	1.8	3,699
June 17, 2025	1.8	1.8	1.8	1.8	1.8	3,069
June 13, 2025	1.78	1.78	1.78	1.78	1.78	2,028
June 12, 2025	1.8	1.8	1.8	1.81	1.8	3,611
June 10, 2025	1.79	1.79	1.79	1.79	1.79	38
June 09, 2025	1.81	1.81	1.81	1.81	1.81	2,276
June 06, 2025	1.81	1.8	1.8	1.81	1.8	5,158
June 02, 2025	1.75	1.75	1.75	1.75	1.75	921
May 28, 2025	1.7	1.74	1.74	1.74	1.69	1,407
May 27, 2025	1.69	1.69	1.69	1.69	1.69	816
May 16, 2025	1.59	1.59	1.59	1.59	1.59	52
May 09, 2025	1.62	1.62	1.62	1.62	1.62	259
May 08, 2025	1.63	1.62	1.62	1.63	1.62	2,069
May 07, 2025	1.62	1.61	1.61	1.62	1.61	1,523
May 06, 2025	1.64	1.63	1.63	1.64	1.63	1,846
April 29, 2025	1.66	1.66	1.66	1.66	1.66	1,072
April 24, 2025	1.45	1.45	1.45	1.45	1.45	833
April 23, 2025	1.45	1.47	1.47	1.47	1.45	6,404
April 22, 2025	1.42	1.42	1.42	1.42	1.42	3,252